| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2013 | MYR | 7.2749 | 7.2843 | 7.1235 | 7.2843 | 7.2843 | 0.0 (0.0%) | 946,707 |
| 7 Oct 2013 | MYR | 7.2843 | 7.2843 | 7.1897 | 7.2843 | 7.2843 | 0.0 (0.0%) | 37,525 |
| 4 Oct 2013 | MYR | 7.3789 | 7.3789 | 7.1424 | 7.2843 | 7.2843 | +0.095 (+1.32%) | 470,182 |
| 3 Oct 2013 | MYR | 7.2749 | 7.2749 | 7.1613 | 7.1897 | 7.1897 | -0.085 (-1.17%) | 371,346 |
| 2 Oct 2013 | MYR | 7.1803 | 7.2843 | 7.1235 | 7.2749 | 7.2749 | +0.095 (+1.32%) | 978,947 |
| 1 Oct 2013 | MYR | 7.1897 | 7.2181 | 7.1708 | 7.1803 | 7.1803 | 0.0 (0.0%) | 293,229 |
| 30 Sep 2013 | MYR | 7.1235 | 7.1897 | 7.1235 | 7.1803 | 7.1803 | -0.009 (-0.13%) | 1,094,907 |
| 27 Sep 2013 | MYR | 7.1897 | 7.3789 | 7.1424 | 7.1897 | 7.1897 | -0.028 (-0.39%) | 1,208,965 |
| 26 Sep 2013 | MYR | 7.2654 | 7.2654 | 7.1992 | 7.2181 | 7.2181 | -0.047 (-0.65%) | 2,796,782 |
| 25 Sep 2013 | MYR | 7.3505 | 7.4735 | 7.2086 | 7.2654 | 7.2654 | -0.085 (-1.16%) | 1,321,119 |
| 24 Sep 2013 | MYR | 7.1046 | 7.5681 | 7.1046 | 7.3505 | 7.3505 | +0.199 (+2.78%) | 4,533,540 |
| 23 Sep 2013 | MYR | 7.0005 | 7.237 | 7.0005 | 7.1519 | 7.1519 | +0.095 (+1.34%) | 4,077,205 |
| 20 Sep 2013 | MYR | 6.8586 | 7.0573 | 6.8586 | 7.0573 | 7.0573 | +0.199 (+2.90%) | 859,499 |
| 19 Sep 2013 | MYR | 6.9248 | 6.9343 | 6.8019 | 6.8586 | 6.8586 | +0.095 (+1.40%) | 3,703,850 |
| 18 Sep 2013 | MYR | 6.8019 | 6.8208 | 6.7451 | 6.764 | 6.764 | -0.142 (-2.05%) | 3,702,053 |
| 17 Sep 2013 | MYR | 6.6221 | 6.9059 | 6.5937 | 6.9059 | 6.9059 | +0.331 (+5.04%) | 4,493,583 |
| 13 Sep 2013 | MYR | 6.6221 | 6.6883 | 6.4802 | 6.5748 | 6.5748 | -0.047 (-0.71%) | 638,044 |
| 12 Sep 2013 | MYR | 6.7262 | 6.7262 | 6.6127 | 6.6221 | 6.6221 | -0.095 (-1.41%) | 1,145,541 |
| 11 Sep 2013 | MYR | 6.5086 | 6.7167 | 6.4897 | 6.7167 | 6.7167 | +0.265 (+4.11%) | 2,188,758 |
| 10 Sep 2013 | MYR | 6.4329 | 6.5086 | 6.4235 | 6.4518 | 6.4518 | +0.047 (+0.74%) | 2,867,394 |
| 9 Sep 2013 | MYR | 6.3572 | 6.4235 | 6.3572 | 6.4045 | 6.4045 | +0.019 (+0.30%) | 1,240,465 |
| 6 Sep 2013 | MYR | 6.4708 | 6.4708 | 6.3667 | 6.3856 | 6.3856 | +0.019 (+0.30%) | 1,375,981 |
| 5 Sep 2013 | MYR | 6.3288 | 6.3856 | 6.3099 | 6.3667 | 6.3667 | +0.076 (+1.20%) | 360,142 |
| 4 Sep 2013 | MYR | 6.3383 | 6.3383 | 6.2437 | 6.291 | 6.291 | -0.047 (-0.75%) | 950,301 |
| 3 Sep 2013 | MYR | 6.2437 | 6.3856 | 6.2437 | 6.3383 | 6.3383 | 0.0 (0.0%) | 414,369 |
| 2 Sep 2013 | MYR | 6.3194 | 6.3856 | 6.3099 | 6.3383 | 6.3383 | -0.265 (-4.01%) | 715,738 |
| 30 Aug 2013 | MYR | 6.064 | 6.6032 | 6.0072 | 6.6032 | 6.6032 | +0.539 (+8.89%) | 1,270,063 |
| 29 Aug 2013 | MYR | 6.0545 | 6.064 | 5.9694 | 6.064 | 6.064 | +0.095 (+1.58%) | 3,836,934 |
| 28 Aug 2013 | MYR | 6.0072 | 6.0072 | 5.8653 | 5.9694 | 5.9694 | -0.066 (-1.10%) | 3,353,115 |
| 27 Aug 2013 | MYR | 6.1113 | 6.2437 | 6.0356 | 6.0356 | 6.0356 | -0.076 (-1.24%) | 2,620,675 |
